Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-800-Flowers.com (NQ: FLWS )

9.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2004 10.44 10.45 9.920 9.980 151,700 -0.24(-2.35%)
Apr 29, 2004 10.04 10.33 9.990 10.22 126,500 +0.12(+1.19%)
Apr 28, 2004 10.51 10.51 10.03 10.10 160,500 -0.30(-2.88%)
Apr 27, 2004 10.90 10.95 10.34 10.40 524,200 -0.50(-4.59%)
Apr 26, 2004 11.03 11.10 10.75 10.90 547,700 +0.20(+1.87%)
Apr 23, 2004 10.32 10.71 10.08 10.70 299,000 +0.35(+3.38%)
Apr 22, 2004 10.89 10.95 10.26 10.35 295,500 -0.64(-5.82%)
Apr 21, 2004 10.60 11.00 10.35 10.99 216,600 +0.55(+5.27%)
Apr 20, 2004 10.39 10.50 10.22 10.44 297,100 +0.19(+1.85%)
Apr 19, 2004 10.50 10.52 10.24 10.25 316,300 -0.21(-2.01%)
Apr 16, 2004 10.70 10.85 10.33 10.46 272,700 -0.24(-2.24%)
Apr 15, 2004 10.77 11.00 10.60 10.70 81,200 -0.23(-2.10%)
Apr 14, 2004 10.93 11.00 10.60 10.93 154,100 +0.03(+0.28%)
Apr 13, 2004 11.00 11.07 10.85 10.90 399,500 -0.03(-0.27%)
Apr 12, 2004 11.00 11.00 10.80 10.93 166,200 +0.05(+0.46%)
Apr 08, 2004 11.07 11.15 10.77 10.88 180,300 -0.12(-1.09%)
Apr 07, 2004 10.94 11.02 10.66 11.00 229,700 -0.05(-0.45%)
Apr 06, 2004 10.80 11.08 10.58 11.05 362,300 +0.14(+1.28%)
Apr 05, 2004 10.55 11.02 10.46 10.91 336,700 +0.41(+3.90%)
Apr 02, 2004 10.26 10.55 10.25 10.50 275,400 +0.29(+2.84%)
Apr 01, 2004 9.670 10.25 9.560 10.21 626,600 +0.66(+6.91%)
Mar 31, 2004 9.549 9.750 9.470 9.550 1,078,700 +0.06(+0.63%)
Mar 30, 2004 9.829 9.850 9.470 9.490 407,900 -0.22(-2.27%)
Mar 29, 2004 9.810 10.15 9.620 9.710 245,200 +0.05(+0.52%)
Mar 26, 2004 9.149 9.860 9.100 9.660 269,100 +0.51(+5.57%)
Mar 25, 2004 9.200 9.300 9.020 9.150 226,600 +0.00(+0.00%)
Mar 24, 2004 9.100 9.400 9.070 9.150 160,000 +0.02(+0.22%)
Mar 23, 2004 9.830 9.830 9.100 9.130 226,400 -0.33(-3.49%)
Mar 22, 2004 9.601 9.720 9.320 9.460 124,600 -0.29(-2.97%)
Mar 19, 2004 9.650 9.960 9.470 9.750 129,200 +0.15(+1.56%)
Mar 18, 2004 9.726 9.850 9.540 9.600 199,800 -0.12(-1.23%)
Mar 17, 2004 9.950 10.05 9.700 9.720 243,000 -0.09(-0.92%)
Mar 16, 2004 10.15 10.30 9.810 9.810 177,200 -0.29(-2.87%)
Mar 15, 2004 10.42 10.49 9.830 10.10 154,400 -0.24(-2.32%)
Mar 12, 2004 9.700 10.40 9.630 10.34 214,800 +0.78(+8.16%)
Mar 11, 2004 10.40 10.56 9.470 9.560 346,600 -0.87(-8.34%)
Mar 10, 2004 10.29 10.58 10.07 10.43 303,000 +0.34(+3.37%)
Mar 09, 2004 10.15 10.33 10.08 10.09 144,400 +0.03(+0.30%)
Mar 08, 2004 10.22 10.37 10.05 10.06 238,200 +0.00(+0.00%)
Mar 05, 2004 9.950 10.15 9.750 10.06 291,900 +0.19(+1.93%)
Mar 04, 2004 9.800 10.06 9.660 9.870 285,900 +0.13(+1.33%)
Mar 03, 2004 9.750 9.813 9.560 9.740 139,400 +0.06(+0.62%)
Mar 02, 2004 9.610 9.800 9.500 9.680 165,700 +0.20(+2.11%)
Mar 01, 2004 9.440 9.620 9.330 9.480 146,800 +0.17(+1.83%)
Feb 27, 2004 9.210 9.489 9.200 9.310 140,800 +0.09(+0.98%)
Feb 26, 2004 9.090 9.360 9.000 9.220 63,000 +0.17(+1.88%)
Feb 25, 2004 9.070 9.120 8.950 9.050 69,500 -0.01(-0.13%)
Feb 24, 2004 9.110 9.190 8.900 9.062 254,500 +0.00(+0.02%)
Feb 23, 2004 9.270 9.360 9.020 9.060 292,100 -0.17(-1.84%)
Feb 20, 2004 9.770 9.770 9.200 9.230 256,800 -0.39(-4.05%)
Feb 19, 2004 9.660 9.950 9.610 9.620 296,200 -0.05(-0.52%)
Feb 18, 2004 9.580 9.800 9.570 9.670 257,300 +0.07(+0.73%)
Feb 17, 2004 9.860 10.04 9.550 9.600 131,500 -0.15(-1.54%)
Feb 13, 2004 9.750 9.760 9.500 9.750 103,100 +0.00(+0.00%)
Feb 12, 2004 10.05 10.08 9.750 9.750 77,300 -0.30(-2.99%)
Feb 11, 2004 10.17 10.20 9.810 10.05 119,900 -0.05(-0.50%)
Feb 10, 2004 10.17 10.25 10.06 10.10 127,800 -0.10(-0.98%)
Feb 09, 2004 10.17 10.37 10.07 10.20 210,200 +0.45(+4.62%)
Feb 06, 2004 9.650 9.900 9.540 9.750 523,400 +0.05(+0.52%)
Feb 05, 2004 9.360 9.810 9.360 9.700 298,700 +0.45(+4.86%)
Feb 04, 2004 9.600 9.650 9.240 9.250 780,500 -0.45(-4.64%)
Feb 03, 2004 9.980 10.00 9.610 9.700 113,200 -0.27(-2.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.